Yutong Heavy Industries Co.,Ltd. - 600817.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.04	10.92	10.92	11.06	10.91	1.67M
December 03, 2025	11.08	11.03	11.03	11.08	10.98	1.5M
December 02, 2025	11.12	11.04	11.04	11.12	10.98	1.33M
December 01, 2025	11.07	11.12	11.12	11.15	11.04	1.88M
November 28, 2025	11.07	11.07	11.07	11.07	10.95	1.21M
November 27, 2025	11	11	11	11.07	10.93	1.95M
November 26, 2025	11.03	10.98	10.98	11.1	10.97	2.09M
November 25, 2025	11.13	11.06	11.06	11.16	11.03	1.83M
November 24, 2025	11.15	11.06	11.06	11.17	11	2.34M
November 21, 2025	11.37	11.08	11.08	11.43	10.97	4.13M
November 20, 2025	11.48	11.4	11.4	11.54	11.38	2.12M
November 19, 2025	11.66	11.43	11.43	11.66	11.42	3.1M
November 18, 2025	11.69	11.59	11.59	11.79	11.56	2.71M
November 17, 2025	11.82	11.74	11.74	11.86	11.68	2.49M
November 14, 2025	11.72	11.78	11.78	11.92	11.69	3.75M
November 13, 2025	11.69	11.74	11.74	11.78	11.62	2.55M
November 12, 2025	11.76	11.72	11.72	11.82	11.7	2.28M
November 11, 2025	11.73	11.78	11.78	11.81	11.68	2.66M
November 10, 2025	11.75	11.7	11.7	11.81	11.58	3.57M
November 07, 2025	11.71	11.74	11.74	11.78	11.66	2.61M
November 06, 2025	11.66	11.72	11.72	11.79	11.61	2.78M
November 05, 2025	11.48	11.67	11.67	11.75	11.46	3.15M
November 04, 2025	11.61	11.56	11.56	11.66	11.5	2.64M
November 03, 2025	11.68	11.64	11.64	11.72	11.57	3.86M
October 31, 2025	11.62	11.69	11.69	11.79	11.57	4.13M
October 30, 2025	11.57	11.56	11.56	11.74	11.52	3.99M
October 29, 2025	11.71	11.54	11.54	11.71	11.42	2.91M
October 28, 2025	11.68	11.63	11.63	11.7	11.57	1.63M
October 27, 2025	11.63	11.65	11.65	11.68	11.57	2.27M
October 24, 2025	11.67	11.57	11.57	11.67	11.52	2.72M
October 23, 2025	11.68	11.62	11.62	11.75	11.52	4.41M
October 22, 2025	11.43	11.76	11.76	11.97	11.4	8.34M
October 21, 2025	11.27	11.43	11.43	11.45	11.22	2.5M
October 20, 2025	11.37	11.24	11.24	11.43	11.19	3M
October 17, 2025	11.59	11.32	11.32	11.6	11.31	3.69M
October 16, 2025	11.72	11.64	11.54	11.72	11.61	1.92M
October 15, 2025	11.65	11.7	11.6	11.71	11.5	2.67M
October 14, 2025	11.7	11.63	11.53	11.81	11.57	3.47M
October 13, 2025	11.62	11.66	11.56	11.71	11.41	3.87M
October 10, 2025	11.66	11.77	11.67	11.83	11.6	4.34M
October 09, 2025	11.61	11.62	11.52	11.67	11.48	3.55M
September 30, 2025	11.8	11.6	11.6	11.87	11.56	5.09M
September 29, 2025	11.77	11.8	11.8	11.92	11.61	3.82M
September 26, 2025	11.9	11.78	11.78	11.93	11.69	4.69M
September 25, 2025	12.27	11.94	11.94	12.32	11.94	6.84M
September 24, 2025	12.17	12.26	12.26	12.3	12.12	5M
September 23, 2025	12.18	12.24	12.24	12.3	11.95	6.34M
September 22, 2025	12.13	12.23	12.23	12.4	12.1	5.85M
September 19, 2025	12.06	12.12	12.12	12.17	11.91	4.02M
September 18, 2025	12.22	12.04	12.04	12.28	11.9	6.35M
September 17, 2025	12.1	12.23	12.23	12.29	12.03	5.64M
September 16, 2025	12.1	12.12	12.12	12.3	12	4.85M
September 15, 2025	12.03	11.93	11.93	12.06	11.91	2.91M
September 12, 2025	12.14	12.03	12.03	12.18	12.01	3.02M
September 11, 2025	11.97	12.16	12.16	12.18	11.82	5.19M
September 10, 2025	12.11	12.01	12.01	12.14	11.95	2.88M
September 09, 2025	12.12	12.08	12.08	12.16	12	3.08M
September 08, 2025	11.96	12.13	12.13	12.15	11.95	3.77M
September 05, 2025	11.69	11.95	11.95	11.95	11.67	3.54M
September 04, 2025	11.92	11.66	11.66	11.92	11.53	7.42M

Yutong Heavy Industries Co.,Ltd. (600817.SS) SHH